Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Candel Therapeutics Inc
(NQ:
CADL
)
10.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 13, 2024
9.600
10.47
9.462
10.20
540,920
+0.88(+9.44%)
May 10, 2024
9.980
10.22
9.200
9.320
514,889
-0.65(-6.52%)
May 09, 2024
10.63
10.88
9.150
9.970
1,079,848
-0.86(-7.94%)
May 08, 2024
9.710
10.83
9.443
10.83
1,146,854
+1.24(+12.93%)
May 07, 2024
9.000
9.640
8.660
9.590
764,615
+0.74(+8.36%)
May 06, 2024
9.330
10.86
8.430
8.850
1,883,954
-0.17(-1.88%)
May 03, 2024
8.340
9.390
8.340
9.020
1,008,831
+0.59(+7.00%)
May 02, 2024
7.640
8.780
7.440
8.430
1,255,633
+0.45(+5.64%)
May 01, 2024
7.030
7.980
6.940
7.980
1,099,261
+0.93(+13.19%)
Apr 30, 2024
6.500
7.300
6.250
7.050
1,114,080
+0.64(+9.98%)
Apr 29, 2024
6.430
6.600
6.180
6.410
366,147
+0.02(+0.31%)
Apr 26, 2024
6.510
6.600
6.020
6.390
391,978
-0.04(-0.62%)
Apr 25, 2024
5.900
6.810
5.737
6.430
750,399
+0.38(+6.28%)
Apr 24, 2024
6.040
6.330
5.710
6.050
672,073
+0.14(+2.37%)
Apr 23, 2024
5.470
5.980
5.460
5.910
457,952
+0.37(+6.68%)
Apr 22, 2024
5.120
5.680
5.100
5.540
580,152
+0.37(+7.16%)
Apr 19, 2024
5.440
5.550
5.050
5.170
568,360
-0.29(-5.31%)
Apr 18, 2024
5.340
5.990
5.220
5.460
740,298
+0.02(+0.37%)
Apr 17, 2024
5.830
5.950
5.320
5.440
847,067
-0.45(-7.64%)
Apr 16, 2024
5.680
6.341
5.630
5.890
1,073,250
+0.07(+1.20%)
Apr 15, 2024
6.500
6.600
5.740
5.820
2,205,913
-0.84(-12.61%)
Apr 12, 2024
6.850
7.500
6.570
6.660
6,817,305
-0.62(-8.52%)
Apr 11, 2024
6.400
7.920
5.830
7.280
64,122,840
+2.18(+42.75%)
Apr 10, 2024
5.000
5.530
4.750
5.100
2,759,397
+0.01(+0.20%)
Apr 09, 2024
6.250
6.520
4.880
5.090
3,755,137
-1.34(-20.84%)
Apr 08, 2024
6.000
7.840
5.970
6.430
15,525,780
-0.21(-3.16%)
Apr 05, 2024
7.000
11.40
5.580
6.640
84,150,832
+0.24(+3.75%)
Apr 04, 2024
2.030
7.650
2.000
6.400
143,114,944
+4.72(+280.95%)
Apr 03, 2024
1.700
1.700
1.560
1.680
85,791
-0.01(-0.59%)
Apr 02, 2024
1.770
1.770
1.620
1.690
83,845
-0.06(-3.43%)
Apr 01, 2024
1.720
1.750
1.650
1.750
100,965
+0.17(+10.76%)
Mar 28, 2024
1.530
1.610
1.530
1.580
30,621
+0.04(+2.60%)
Mar 27, 2024
1.470
1.540
1.450
1.540
30,835
+0.05(+3.36%)
Mar 26, 2024
1.527
1.536
1.450
1.490
40,580
-0.03(-1.97%)
Mar 25, 2024
1.520
1.589
1.460
1.520
33,923
+0.02(+1.33%)
Mar 22, 2024
1.490
1.553
1.420
1.500
30,433
+0.05(+3.45%)
Mar 21, 2024
1.550
1.570
1.400
1.450
33,557
-0.05(-3.33%)
Mar 20, 2024
1.450
1.540
1.450
1.500
27,553
+0.00(+0.00%)
Mar 19, 2024
1.399
1.550
1.399
1.500
29,213
+0.10(+7.14%)
Mar 18, 2024
1.540
1.540
1.340
1.400
69,864
-0.10(-6.67%)
Mar 15, 2024
1.600
1.600
1.480
1.500
63,864
-0.06(-3.85%)
Mar 14, 2024
1.570
1.629
1.530
1.560
35,519
-0.01(-0.64%)
Mar 13, 2024
1.630
1.630
1.560
1.570
16,151
-0.04(-2.48%)
Mar 12, 2024
1.710
1.710
1.600
1.610
13,981
-0.07(-4.17%)
Mar 11, 2024
1.550
1.740
1.550
1.680
132,879
+0.11(+7.01%)
Mar 08, 2024
1.590
1.610
1.530
1.570
70,855
+0.04(+2.61%)
Mar 07, 2024
1.550
1.590
1.500
1.530
93,851
-0.05(-3.16%)
Mar 06, 2024
1.620
1.624
1.560
1.580
59,869
-0.05(-3.07%)
Mar 05, 2024
1.660
1.660
1.550
1.630
57,922
-0.02(-1.21%)
Mar 04, 2024
1.690
1.690
1.600
1.650
177,511
-0.05(-2.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.